Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,67 | 12,69 | 12,42 | 12,44 | 12,44 | 4.990.412 |
24 apr 2024 | 12,97 | 13,00 | 12,90 | 12,90 | 12,90 | 3.619.145 |
23 apr 2024 | 12,98 | 13,05 | 12,89 | 12,89 | 12,89 | 3.865.632 |
22 apr 2024 | 12,93 | 12,98 | 12,86 | 12,95 | 12,95 | 3.306.032 |
19 apr 2024 | 12,63 | 12,77 | 12,61 | 12,75 | 12,75 | 4.183.157 |
18 apr 2024 | 12,87 | 13,01 | 12,80 | 12,81 | 12,81 | 3.385.413 |
17 apr 2024 | 12,95 | 12,98 | 12,90 | 12,94 | 12,94 | 2.955.421 |
16 apr 2024 | 13,05 | 13,10 | 12,91 | 13,00 | 13,00 | 7.436.400 |
15 apr 2024 | 13,19 | 13,26 | 13,14 | 13,18 | 13,18 | 3.893.791 |
12 apr 2024 | 13,22 | 13,34 | 13,21 | 13,29 | 13,29 | 3.856.760 |
11 apr 2024 | 13,29 | 13,43 | 13,26 | 13,38 | 13,38 | 3.984.088 |
10 apr 2024 | 13,35 | 13,51 | 13,32 | 13,51 | 13,51 | 4.257.462 |
09 apr 2024 | 13,30 | 13,40 | 13,30 | 13,35 | 13,35 | 3.429.965 |
08 apr 2024 | 13,15 | 13,28 | 13,14 | 13,26 | 13,26 | 5.674.855 |
05 apr 2024 | 13,15 | 13,22 | 13,08 | 13,16 | 13,16 | 3.436.790 |
04 apr 2024 | 13,20 | 13,29 | 13,14 | 13,29 | 13,29 | 2.876.608 |
03 apr 2024 | 13,19 | 13,23 | 13,05 | 13,20 | 13,20 | 4.826.350 |
02 apr 2024 | 13,22 | 13,31 | 13,18 | 13,26 | 13,26 | 4.450.596 |
28 mar 2024 | 13,25 | 13,36 | 13,21 | 13,32 | 13,32 | 6.223.627 |
27 mar 2024 | 13,09 | 13,18 | 13,07 | 13,17 | 13,17 | 2.797.356 |
26 mar 2024 | 13,06 | 13,18 | 13,06 | 13,11 | 13,11 | 3.018.316 |
25 mar 2024 | 13,04 | 13,19 | 13,03 | 13,14 | 13,14 | 3.396.499 |
22 mar 2024 | 12,89 | 13,02 | 12,86 | 13,00 | 13,00 | 2.891.868 |
21 mar 2024 | 12,88 | 12,95 | 12,86 | 12,94 | 12,94 | 6.435.571 |
20 mar 2024 | 12,92 | 12,95 | 12,83 | 12,87 | 12,87 | 5.805.408 |
19 mar 2024 | 12,97 | 12,99 | 12,85 | 12,95 | 12,95 | 4.374.822 |
18 mar 2024 | 12,96 | 13,05 | 12,92 | 13,03 | 13,03 | 3.607.732 |
15 mar 2024 | 12,95 | 12,98 | 12,84 | 12,97 | 12,97 | 10.238.580 |
14 mar 2024 | 13,10 | 13,21 | 13,06 | 13,12 | 13,12 | 15.224.248 |
13 mar 2024 | 13,06 | 13,18 | 13,01 | 13,12 | 13,12 | 5.084.010 |
12 mar 2024 | 13,29 | 13,33 | 13,13 | 13,20 | 13,20 | 5.634.519 |
11 mar 2024 | 13,48 | 13,52 | 13,34 | 13,45 | 13,45 | 2.863.034 |
08 mar 2024 | 13,67 | 13,67 | 13,54 | 13,58 | 13,58 | 6.432.696 |
07 mar 2024 | 13,68 | 13,68 | 13,49 | 13,64 | 13,64 | 3.474.217 |
06 mar 2024 | 13,46 | 13,57 | 13,40 | 13,51 | 13,51 | 3.733.601 |
05 mar 2024 | 13,48 | 13,48 | 13,35 | 13,36 | 13,36 | 4.610.871 |
04 mar 2024 | 13,58 | 13,59 | 13,40 | 13,48 | 13,48 | 3.142.659 |
01 mar 2024 | 13,52 | 13,57 | 13,43 | 13,50 | 13,50 | 3.404.046 |
29 feb 2024 | 13,50 | 13,60 | 13,36 | 13,54 | 13,54 | 10.681.090 |
28 feb 2024 | 13,44 | 13,47 | 13,32 | 13,44 | 13,44 | 4.371.491 |
27 feb 2024 | 13,33 | 13,48 | 13,33 | 13,41 | 13,41 | 3.220.947 |
26 feb 2024 | 13,46 | 13,52 | 13,35 | 13,47 | 13,47 | 3.312.021 |
23 feb 2024 | 13,35 | 13,40 | 13,30 | 13,38 | 13,38 | 3.573.235 |
22 feb 2024 | 13,16 | 13,31 | 13,09 | 13,31 | 13,31 | 3.966.721 |
21 feb 2024 | 13,16 | 13,21 | 13,01 | 13,14 | 13,14 | 5.670.310 |
20 feb 2024 | 13,14 | 13,19 | 13,06 | 13,16 | 13,16 | 3.126.741 |
19 feb 2024 | 13,13 | 13,19 | 13,05 | 13,17 | 13,17 | 3.943.021 |
16 feb 2024 | 12,95 | 13,09 | 12,89 | 13,09 | 13,09 | 8.599.542 |
15 feb 2024 | 12,80 | 12,94 | 12,79 | 12,94 | 12,94 | 6.288.847 |
14 feb 2024 | 12,79 | 12,82 | 12,73 | 12,76 | 12,76 | 6.042.470 |
13 feb 2024 | 13,09 | 13,14 | 12,90 | 12,90 | 12,90 | 8.636.608 |
12 feb 2024 | 12,97 | 13,10 | 12,92 | 12,96 | 12,96 | 3.280.291 |
09 feb 2024 | 12,99 | 13,04 | 12,90 | 12,94 | 12,94 | 8.823.711 |
08 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
07 feb 2024 | 13,47 | 13,47 | 13,26 | 13,32 | 13,32 | 5.433.118 |
06 feb 2024 | 13,36 | 13,41 | 13,24 | 13,35 | 13,35 | 8.016.738 |
05 feb 2024 | 13,32 | 13,44 | 13,31 | 13,44 | 13,44 | 4.056.863 |
02 feb 2024 | 13,44 | 13,44 | 13,28 | 13,41 | 13,41 | 5.832.401 |
01 feb 2024 | 13,49 | 13,49 | 13,23 | 13,31 | 13,31 | 5.465.271 |
31 gen 2024 | 13,34 | 13,51 | 13,24 | 13,51 | 13,51 | 11.949.556 |
30 gen 2024 | 13,30 | 13,42 | 13,27 | 13,36 | 13,36 | 4.706.397 |
29 gen 2024 | 13,15 | 13,32 | 13,13 | 13,28 | 13,28 | 5.871.407 |
25 gen 2024 | 13,17 | 13,19 | 13,09 | 13,19 | 13,19 | 5.070.787 |
24 gen 2024 | 13,15 | 13,19 | 13,07 | 13,14 | 13,14 | 3.481.635 |
23 gen 2024 | 13,13 | 13,21 | 13,12 | 13,19 | 13,19 | 3.947.331 |
22 gen 2024 | 13,21 | 13,24 | 13,13 | 13,19 | 13,19 | 4.300.447 |
19 gen 2024 | 13,14 | 13,25 | 13,05 | 13,10 | 13,10 | 6.089.411 |
18 gen 2024 | 13,11 | 13,20 | 13,06 | 13,06 | 13,06 | 5.696.710 |
17 gen 2024 | 13,30 | 13,35 | 13,22 | 13,33 | 13,33 | 4.414.768 |
16 gen 2024 | 13,50 | 13,53 | 13,27 | 13,31 | 13,31 | 4.628.983 |
15 gen 2024 | 13,61 | 13,66 | 13,58 | 13,59 | 13,59 | 412.012 |
12 gen 2024 | 13,69 | 13,70 | 13,60 | 13,67 | 13,67 | 3.430.803 |
11 gen 2024 | 13,76 | 13,83 | 13,53 | 13,75 | 13,75 | 3.917.874 |
10 gen 2024 | 13,80 | 13,81 | 13,69 | 13,80 | 13,80 | 2.493.647 |
09 gen 2024 | 13,81 | 13,85 | 13,76 | 13,79 | 13,79 | 4.349.084 |
08 gen 2024 | 13,69 | 13,74 | 13,60 | 13,64 | 13,64 | 2.405.374 |
05 gen 2024 | 13,71 | 13,78 | 13,66 | 13,71 | 13,71 | 2.439.555 |
04 gen 2024 | 13,64 | 13,73 | 13,62 | 13,62 | 13,62 | 8.056.115 |
03 gen 2024 | 13,50 | 13,70 | 13,50 | 13,68 | 13,68 | 3.834.491 |
02 gen 2024 | 13,71 | 13,78 | 13,63 | 13,78 | 13,78 | 2.693.563 |
29 dic 2023 | 13,79 | 13,80 | 13,63 | 13,71 | 13,71 | 2.882.005 |
28 dic 2023 | 13,84 | 13,84 | 13,66 | 13,77 | 13,77 | 3.949.769 |
28 dic 2023 | 0.3 Dividendo |
27 dic 2023 | 14,07 | 14,10 | 13,94 | 13,99 | 13,69 | 2.666.940 |
22 dic 2023 | 14,00 | 14,00 | 13,88 | 13,90 | 13,60 | 5.694.937 |
21 dic 2023 | 13,94 | 13,97 | 13,83 | 13,96 | 13,66 | 7.320.125 |
20 dic 2023 | 13,85 | 13,89 | 13,76 | 13,84 | 13,54 | 5.661.464 |
19 dic 2023 | 13,66 | 13,87 | 13,62 | 13,87 | 13,57 | 6.397.094 |
18 dic 2023 | 13,73 | 13,76 | 13,62 | 13,64 | 13,35 | 6.245.379 |
15 dic 2023 | 13,64 | 13,79 | 13,60 | 13,76 | 13,46 | 16.435.982 |
14 dic 2023 | 13,55 | 13,59 | 13,50 | 13,51 | 13,22 | 5.410.032 |
13 dic 2023 | 13,34 | 13,38 | 13,27 | 13,32 | 13,03 | 2.684.049 |
12 dic 2023 | 13,28 | 13,31 | 13,20 | 13,29 | 13,01 | 2.734.097 |
11 dic 2023 | 13,24 | 13,30 | 13,16 | 13,21 | 12,93 | 3.602.492 |
08 dic 2023 | 13,05 | 13,18 | 13,02 | 13,16 | 12,88 | 3.942.543 |
07 dic 2023 | 13,10 | 13,19 | 13,02 | 13,14 | 12,86 | 3.902.184 |
06 dic 2023 | 13,07 | 13,12 | 12,97 | 13,06 | 12,78 | 4.768.029 |
05 dic 2023 | 12,96 | 12,99 | 12,83 | 12,97 | 12,69 | 3.607.298 |
04 dic 2023 | 13,03 | 13,11 | 12,96 | 12,97 | 12,69 | 15.260.519 |
01 dic 2023 | 12,99 | 13,05 | 12,83 | 12,92 | 12,64 | 3.375.392 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...